Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mack-Cali Realty Corp (NY: CLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.83 18.03 17.67 17.88 538,831 +0.08(+0.45%)
Aug 30, 2021 17.88 17.92 17.54 17.80 421,623 -0.03(-0.17%)
Aug 27, 2021 17.60 17.98 17.60 17.83 508,813 +0.29(+1.65%)
Aug 26, 2021 17.50 17.72 17.41 17.54 344,982 +0.00(+0.00%)
Aug 25, 2021 17.50 17.68 17.31 17.54 682,298 +0.03(+0.17%)
Aug 24, 2021 17.57 17.60 17.40 17.51 271,629 +0.00(+0.00%)
Aug 23, 2021 17.43 17.60 17.34 17.51 417,146 +0.16(+0.92%)
Aug 20, 2021 17.31 17.46 16.94 17.35 555,359 -0.03(-0.17%)
Aug 19, 2021 17.31 17.48 17.05 17.38 512,646 -0.06(-0.34%)
Aug 18, 2021 17.50 17.62 17.34 17.44 654,521 -0.09(-0.51%)
Aug 17, 2021 17.44 17.59 17.22 17.53 519,809 +0.03(+0.17%)
Aug 16, 2021 17.42 17.79 17.32 17.50 401,008 -0.05(-0.28%)
Aug 13, 2021 17.43 17.65 17.37 17.55 220,356 +0.11(+0.63%)
Aug 12, 2021 17.59 17.61 17.33 17.44 269,386 -0.11(-0.63%)
Aug 11, 2021 17.30 17.63 17.17 17.55 299,846 +0.21(+1.21%)
Aug 10, 2021 17.47 17.50 17.26 17.34 304,918 -0.11(-0.63%)
Aug 09, 2021 17.76 17.80 17.43 17.45 414,512 -0.42(-2.35%)
Aug 06, 2021 17.70 18.01 17.59 17.87 424,820 +0.35(+2.00%)
Aug 05, 2021 17.28 17.61 17.18 17.52 623,649 +0.44(+2.58%)
Aug 04, 2021 17.17 17.28 16.91 17.08 523,207 -0.28(-1.61%)
Aug 03, 2021 17.25 17.39 17.16 17.36 978,143 +0.10(+0.58%)
Aug 02, 2021 18.00 18.31 17.24 17.26 704,611 -0.74(-4.11%)
Jul 30, 2021 18.06 18.29 17.93 18.00 764,331 +0.08(+0.45%)
Jul 29, 2021 17.53 18.40 17.53 17.92 688,096 +0.22(+1.24%)
Jul 28, 2021 17.87 17.97 17.53 17.70 454,401 -0.12(-0.67%)
Jul 27, 2021 17.68 17.94 17.42 17.82 532,048 +0.03(+0.17%)
Jul 26, 2021 17.77 18.00 17.61 17.79 387,377 +0.01(+0.06%)
Jul 23, 2021 17.75 17.90 17.50 17.78 281,266 +0.07(+0.40%)
Jul 22, 2021 17.93 18.02 17.63 17.71 365,652 -0.38(-2.10%)
Jul 21, 2021 17.84 18.28 17.78 18.09 608,688 +0.41(+2.32%)
Jul 20, 2021 16.96 17.84 16.82 17.68 1,025,184 +0.80(+4.74%)
Jul 19, 2021 17.25 17.42 16.59 16.88 653,227 -0.75(-4.25%)
Jul 16, 2021 17.83 17.96 17.50 17.63 532,626 -0.04(-0.23%)
Jul 15, 2021 17.52 17.72 17.44 17.67 622,279 +0.06(+0.34%)
Jul 14, 2021 17.69 17.81 17.47 17.61 532,005 +0.06(+0.34%)
Jul 13, 2021 17.80 17.95 17.46 17.55 345,846 -0.38(-2.12%)
Jul 12, 2021 17.44 18.00 17.43 17.93 720,627 +0.40(+2.28%)
Jul 09, 2021 17.15 17.58 17.09 17.53 611,282 +0.56(+3.30%)
Jul 08, 2021 17.14 17.52 16.84 16.97 638,999 -0.35(-2.02%)
Jul 07, 2021 17.25 17.34 16.94 17.32 766,626 -0.08(-0.46%)
Jul 06, 2021 17.42 17.46 16.71 17.40 946,871 -0.03(-0.17%)
Jul 02, 2021 17.60 17.83 17.25 17.43 1,888,932 -0.17(-0.97%)
Jul 01, 2021 17.20 17.73 17.12 17.60 1,203,092 +0.45(+2.62%)
Jun 30, 2021 16.94 17.21 16.81 17.15 1,112,237 +0.15(+0.88%)
Jun 29, 2021 16.56 17.02 16.45 17.00 1,281,722 +0.40(+2.41%)
Jun 28, 2021 17.06 17.09 16.07 16.60 1,141,549 -0.51(-2.98%)
Jun 25, 2021 16.76 17.11 16.71 17.11 1,446,224 +0.48(+2.89%)
Jun 24, 2021 16.88 16.88 16.44 16.63 677,141 -0.26(-1.54%)
Jun 23, 2021 16.96 17.09 16.82 16.89 561,156 -0.11(-0.65%)
Jun 22, 2021 17.22 17.22 16.85 17.00 722,801 +0.06(+0.35%)
Jun 21, 2021 16.58 17.15 16.37 16.94 589,165 +0.47(+2.85%)
Jun 18, 2021 16.50 16.74 16.41 16.47 1,278,219 -0.31(-1.85%)
Jun 17, 2021 16.95 16.95 16.47 16.78 826,749 -0.22(-1.29%)
Jun 16, 2021 17.74 17.78 16.98 17.00 868,604 -0.80(-4.49%)
Jun 15, 2021 17.78 17.84 17.64 17.80 481,359 -0.04(-0.22%)
Jun 14, 2021 17.93 17.94 17.65 17.84 654,631 -0.09(-0.50%)
Jun 11, 2021 17.82 17.95 17.75 17.93 958,113 +0.03(+0.17%)
Jun 10, 2021 17.74 17.91 17.66 17.90 1,054,656 +0.16(+0.90%)
Jun 09, 2021 17.77 17.91 17.69 17.74 784,919 +0.03(+0.17%)
Jun 08, 2021 17.68 17.86 17.50 17.71 538,599 +0.01(+0.06%)
Jun 07, 2021 17.40 17.82 17.40 17.70 413,423 +0.31(+1.78%)
Jun 04, 2021 17.62 17.78 17.37 17.39 371,032 -0.22(-1.25%)
Jun 03, 2021 17.68 17.80 17.52 17.61 372,437 -0.20(-1.12%)
Jun 02, 2021 17.80 17.85 17.57 17.81 541,391 +0.07(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.